金丹科技 sz.300829
19.44
+3.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.27 | 18.56 | 18.15 | 18.49 | +1.04% | 0.69 | 2.82% |
| 2025-05-23 | 18.55 | 18.75 | 18.15 | 18.30 | -2.39% | 1.30 | 5.32% |
| 2025-05-22 | 20.20 | 20.66 | 18.74 | 18.75 | -6.79% | 1.98 | 7.59% |
| 2025-05-21 | 19.35 | 20.34 | 19.15 | 20.12 | +3.81% | 2.04 | 7.78% |
| 2025-05-20 | 18.99 | 19.61 | 18.99 | 19.38 | +1.67% | 0.97 | 3.77% |
| 2025-05-19 | 19.33 | 19.33 | 18.96 | 19.06 | -2.00% | 0.71 | 2.82% |
| 2025-05-16 | 18.86 | 19.56 | 18.62 | 19.45 | +2.58% | 1.26 | 4.97% |
| 2025-05-15 | 18.96 | 19.18 | 18.75 | 18.96 | -0.47% | 0.82 | 3.28% |
| 2025-05-14 | 19.27 | 19.46 | 18.87 | 19.05 | -2.15% | 1.19 | 4.70% |
| 2025-05-13 | 19.95 | 20.04 | 19.31 | 19.47 | -2.40% | 1.25 | 4.80% |
| 2025-05-12 | 19.40 | 20.06 | 19.15 | 19.95 | +1.94% | 1.53 | 5.89% |
| 2025-05-09 | 19.63 | 20.24 | 19.52 | 19.57 | -1.01% | 2.05 | 7.79% |
| 2025-05-08 | 19.95 | 19.98 | 19.48 | 19.77 | -2.03% | 2.43 | 9.31% |
| 2025-05-07 | 18.93 | 20.45 | 18.82 | 20.18 | +7.61% | 3.00 | 11.49% |
| 2025-05-06 | 18.46 | 19.03 | 18.35 | 18.75 | +1.90% | 1.41 | 5.69% |